Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 31.28 | 31.41 | 30.66 | 30.86 | 192,611 | -0.43(-1.37%) |
Apr 27, 2018 | 31.23 | 31.53 | 31.14 | 31.28 | 144,718 | +0.02(+0.07%) |
Apr 26, 2018 | 31.49 | 31.63 | 31.21 | 31.26 | 194,168 | -0.12(-0.40%) |
Apr 25, 2018 | 31.92 | 31.95 | 31.38 | 31.39 | 386,495 | -0.53(-1.66%) |
Apr 24, 2018 | 31.98 | 32.38 | 31.83 | 31.92 | 547,273 | +0.67(+2.14%) |
Apr 23, 2018 | 31.07 | 31.55 | 31.04 | 31.25 | 336,994 | +0.16(+0.53%) |
Apr 20, 2018 | 30.77 | 31.12 | 30.75 | 31.08 | 497,250 | +0.22(+0.71%) |
Apr 19, 2018 | 29.94 | 30.90 | 29.59 | 30.86 | 247,405 | +0.99(+3.31%) |
Apr 18, 2018 | 30.31 | 30.49 | 29.84 | 29.88 | 341,767 | -0.43(-1.41%) |
Apr 17, 2018 | 30.71 | 30.71 | 29.91 | 30.30 | 106,805 | -0.22(-0.71%) |
Apr 16, 2018 | 30.36 | 30.63 | 30.19 | 30.52 | 94,119 | +0.26(+0.88%) |
Apr 13, 2018 | 30.67 | 30.67 | 30.16 | 30.26 | 225,209 | -0.25(-0.82%) |
Apr 12, 2018 | 30.42 | 30.64 | 30.30 | 30.51 | 87,953 | +0.28(+0.93%) |
Apr 11, 2018 | 30.17 | 30.28 | 29.92 | 30.23 | 272,107 | -0.07(-0.23%) |
Apr 10, 2018 | 30.24 | 30.39 | 30.04 | 30.30 | 198,904 | +0.39(+1.30%) |
Apr 09, 2018 | 30.30 | 30.54 | 29.88 | 29.91 | 136,352 | -0.18(-0.59%) |
Apr 06, 2018 | 30.51 | 30.74 | 29.76 | 30.09 | 270,156 | -0.55(-1.80%) |
Apr 05, 2018 | 30.79 | 30.79 | 30.24 | 30.64 | 288,006 | +0.09(+0.28%) |
Apr 04, 2018 | 29.84 | 30.65 | 29.65 | 30.55 | 202,617 | +0.28(+0.93%) |
Apr 03, 2018 | 29.94 | 30.30 | 29.78 | 30.27 | 268,200 | +0.44(+1.49%) |
Apr 02, 2018 | 30.16 | 30.63 | 29.67 | 29.83 | 393,844 | -0.35(-1.16%) |
Mar 29, 2018 | 30.18 | 30.18 | 30.18 | 0 | +0.03(+0.10%) | |
Mar 28, 2018 | 29.71 | 30.37 | 29.55 | 30.15 | 214,261 | +0.44(+1.49%) |
Mar 27, 2018 | 30.08 | 30.23 | 29.57 | 29.70 | 217,334 | -0.37(-1.24%) |
Mar 26, 2018 | 29.38 | 30.21 | 29.35 | 30.08 | 300,812 | +1.09(+3.76%) |
Mar 23, 2018 | 29.97 | 30.27 | 28.98 | 28.99 | 277,142 | -1.09(-3.62%) |
Mar 22, 2018 | 30.54 | 30.74 | 30.03 | 30.08 | 242,962 | -0.73(-2.38%) |
Mar 21, 2018 | 30.69 | 31.04 | 30.49 | 30.81 | 164,424 | +0.12(+0.38%) |
Mar 20, 2018 | 30.90 | 31.09 | 30.59 | 30.69 | 91,248 | -0.23(-0.76%) |
Mar 19, 2018 | 30.87 | 30.97 | 30.50 | 30.93 | 134,212 | -0.04(-0.13%) |
Mar 16, 2018 | 30.93 | 31.13 | 30.79 | 30.97 | 894,109 | +0.04(+0.13%) |
Mar 15, 2018 | 30.76 | 30.95 | 30.51 | 30.93 | 133,067 | +0.27(+0.89%) |
Mar 14, 2018 | 31.09 | 31.21 | 30.63 | 30.65 | 161,782 | -0.30(-0.96%) |
Mar 13, 2018 | 31.23 | 31.29 | 30.82 | 30.95 | 170,167 | -0.17(-0.55%) |
Mar 12, 2018 | 31.14 | 31.18 | 30.96 | 31.12 | 162,558 | -0.02(-0.05%) |
Mar 09, 2018 | 31.04 | 31.18 | 30.67 | 31.14 | 195,923 | +0.31(+1.01%) |
Mar 08, 2018 | 31.13 | 31.13 | 30.37 | 30.83 | 127,576 | -0.17(-0.55%) |
Mar 07, 2018 | 30.65 | 31.09 | 30.40 | 31.00 | 172,685 | +0.17(+0.56%) |
Mar 06, 2018 | 30.78 | 30.85 | 30.24 | 30.83 | 208,181 | +0.17(+0.56%) |
Mar 05, 2018 | 30.34 | 30.79 | 30.13 | 30.65 | 284,486 | +0.17(+0.56%) |
Mar 02, 2018 | 29.94 | 30.55 | 29.84 | 30.48 | 249,034 | +0.29(+0.95%) |
Mar 01, 2018 | 30.11 | 30.46 | 29.90 | 30.19 | 384,390 | +0.02(+0.05%) |
Feb 28, 2018 | 30.32 | 30.49 | 30.02 | 30.18 | 456,536 | -0.02(-0.05%) |
Feb 27, 2018 | 30.67 | 30.86 | 30.19 | 30.19 | 152,212 | -0.47(-1.52%) |
Feb 26, 2018 | 30.72 | 30.81 | 30.41 | 30.66 | 117,792 | +0.00(+0.00%) |
Feb 23, 2018 | 30.37 | 30.71 | 30.23 | 30.66 | 142,851 | +0.48(+1.60%) |
Feb 22, 2018 | 30.13 | 30.18 | 220,796 | -0.04(-0.13%) | ||
Feb 21, 2018 | 30.00 | 30.58 | 29.98 | 30.22 | 127,786 | +0.21(+0.70%) |
Feb 20, 2018 | 30.29 | 30.55 | 29.95 | 30.01 | 158,493 | -0.42(-1.38%) |
Feb 16, 2018 | 30.43 | 30.43 | 30.43 | 0 | +0.39(+1.30%) | |
Feb 15, 2018 | 30.05 | 30.15 | 29.75 | 30.04 | 198,075 | +0.19(+0.65%) |
Feb 14, 2018 | 28.66 | 29.91 | 28.66 | 29.84 | 535,626 | +0.97(+3.34%) |
Feb 13, 2018 | 28.52 | 28.88 | 28.42 | 28.88 | 232,859 | +0.19(+0.65%) |
Feb 12, 2018 | 28.77 | 29.01 | 28.37 | 28.69 | 241,253 | -0.04(-0.13%) |
Feb 09, 2018 | 28.65 | 28.94 | 28.35 | 28.73 | 341,348 | +0.37(+1.31%) |
Feb 08, 2018 | 29.03 | 29.14 | 28.35 | 28.36 | 253,855 | -0.67(-2.32%) |
Feb 07, 2018 | 28.51 | 29.20 | 28.51 | 29.03 | 189,099 | +0.39(+1.35%) |
Feb 06, 2018 | 28.22 | 28.93 | 28.16 | 28.65 | 392,174 | -0.20(-0.70%) |
Feb 05, 2018 | 29.52 | 30.08 | 28.63 | 28.85 | 162,839 | -1.04(-3.47%) |
Feb 02, 2018 | 29.76 | 30.08 | 29.76 | 29.88 | 237,736 | -0.02(-0.08%) |
Feb 01, 2018 | 29.09 | 29.92 | 28.89 | 29.91 | 346,664 | +0.66(+2.27%) |
Jan 31, 2018 | 29.42 | 29.74 | 29.16 | 29.24 | 161,188 | -0.12(-0.42%) |
Jan 30, 2018 | 29.51 | 29.53 | 29.32 | 29.36 | 154,503 | -0.31(-1.04%) |
Jan 29, 2018 | 29.79 | 30.00 | 29.67 | 29.67 | 137,028 | -0.22(-0.72%) |
Jan 26, 2018 | 30.07 | 30.10 | 29.53 | 29.89 | 337,508 | -0.03(-0.10%) |
Jan 25, 2018 | 30.28 | 30.42 | 29.75 | 29.92 | 224,908 | -0.19(-0.64%) |
Jan 24, 2018 | 30.42 | 30.76 | 30.12 | 30.11 | 235,132 | -0.31(-1.02%) |
Jan 23, 2018 | 30.49 | 30.75 | 30.35 | 30.42 | 196,209 | -0.17(-0.56%) |
Jan 22, 2018 | 31.12 | 30.54 | 30.59 | 207,320 | -0.53(-1.69%) | |
Jan 19, 2018 | 31.18 | 31.40 | 31.07 | 31.12 | 329,713 | -0.13(-0.42%) |
Jan 18, 2018 | 31.31 | 32.09 | 31.18 | 31.25 | 305,829 | -0.17(-0.54%) |
Jan 17, 2018 | 31.70 | 31.70 | 31.33 | 31.42 | 394,353 | -0.17(-0.54%) |
Jan 16, 2018 | 31.23 | 32.16 | 31.23 | 31.59 | 394,186 | +0.28(+0.89%) |
Jan 12, 2018 | 31.31 | 31.31 | 31.31 | 0 | +0.19(+0.62%) | |
Jan 11, 2018 | 30.94 | 31.28 | 30.69 | 31.12 | 404,250 | +0.42(+1.36%) |
Jan 10, 2018 | 30.54 | 31.11 | 30.52 | 30.70 | 253,288 | +0.15(+0.48%) |
Jan 09, 2018 | 30.29 | 30.56 | 30.29 | 30.56 | 322,342 | +0.39(+1.28%) |
Jan 08, 2018 | 30.65 | 30.65 | 30.15 | 30.17 | 308,487 | -0.35(-1.15%) |
Jan 05, 2018 | 30.79 | 31.03 | 30.28 | 30.52 | 158,867 | -0.08(-0.27%) |
Jan 04, 2018 | 30.99 | 31.42 | 30.59 | 30.60 | 215,112 | -0.15(-0.50%) |
Jan 03, 2018 | 31.15 | 31.29 | 30.67 | 30.76 | 482,000 | -0.39(-1.24%) |
Jan 02, 2018 | 30.42 | 31.19 | 30.42 | 31.14 | 517,054 | +0.97(+3.23%) |
Dec 29, 2017 | 30.17 | 30.17 | 30.17 | 0 | +0.24(+0.80%) | |
Dec 28, 2017 | 29.69 | 29.94 | 29.64 | 29.93 | 145,675 | +0.19(+0.65%) |
Dec 27, 2017 | 29.93 | 29.98 | 29.66 | 29.74 | 144,494 | -0.22(-0.75%) |
Dec 26, 2017 | 30.29 | 30.37 | 29.84 | 29.96 | 71,157 | -0.43(-1.40%) |
Dec 22, 2017 | 30.70 | 30.71 | 30.35 | 30.39 | 164,014 | -0.25(-0.81%) |
Dec 21, 2017 | 30.66 | 30.84 | 30.57 | 30.63 | 85,142 | +0.15(+0.51%) |
Dec 20, 2017 | 30.65 | 30.76 | 30.38 | 30.48 | 94,157 | -0.09(-0.28%) |
Dec 19, 2017 | 30.97 | 31.14 | 29.53 | 30.56 | 102,484 | -0.34(-1.10%) |
Dec 18, 2017 | 30.80 | 31.14 | 29.70 | 30.90 | 239,037 | +0.30(+0.99%) |
Dec 15, 2017 | 29.70 | 30.73 | 29.70 | 30.60 | 806,784 | +0.89(+2.99%) |
Dec 14, 2017 | 30.52 | 30.61 | 29.69 | 29.71 | 184,883 | -0.74(-2.44%) |
Dec 13, 2017 | 30.62 | 31.08 | 29.92 | 30.45 | 183,157 | -0.10(-0.33%) |
Dec 12, 2017 | 30.54 | 30.73 | 29.86 | 30.56 | 164,598 | +0.05(+0.18%) |
Dec 11, 2017 | 30.43 | 30.58 | 29.93 | 30.50 | 229,445 | +0.05(+0.18%) |
Dec 08, 2017 | 30.68 | 30.68 | 29.76 | 30.45 | 138,054 | +0.00(+0.00%) |
Dec 07, 2017 | 30.01 | 30.67 | 29.71 | 30.45 | 218,603 | +0.29(+0.95%) |
Dec 06, 2017 | 30.31 | 30.61 | 30.14 | 30.16 | 68,569 | -0.27(-0.89%) |
Dec 05, 2017 | 31.17 | 31.17 | 30.39 | 30.43 | 115,952 | -0.68(-2.19%) |
Dec 04, 2017 | 30.84 | 31.54 | 30.42 | 31.11 | 271,808 | +0.70(+2.31%) |
Dec 01, 2017 | 30.41 | 30.47 | 29.74 | 30.41 | 164,666 | -0.05(-0.15%) |
Nov 30, 2017 | 31.11 | 31.17 | 30.34 | 30.45 | 206,870 | -0.45(-1.45%) |
Nov 29, 2017 | 30.41 | 31.14 | 30.41 | 30.90 | 297,968 | +0.64(+2.12%) |
Nov 28, 2017 | 29.81 | 30.29 | 29.60 | 30.26 | 202,663 | +0.56(+1.90%) |
Nov 27, 2017 | 29.83 | 30.05 | 29.68 | 29.70 | 112,707 | -0.12(-0.41%) |
Nov 24, 2017 | 30.08 | 30.08 | 29.74 | 29.82 | 35,426 | -0.19(-0.62%) |
Nov 22, 2017 | 30.17 | 30.38 | 30.00 | 30.01 | 76,831 | -0.13(-0.44%) |
Nov 21, 2017 | 30.18 | 30.22 | 29.92 | 30.14 | 163,209 | +0.03(+0.10%) |
Nov 20, 2017 | 30.16 | 30.36 | 29.95 | 30.11 | 116,687 | -0.05(-0.15%) |
Nov 17, 2017 | 30.19 | 30.49 | 29.90 | 30.15 | 170,482 | -0.20(-0.66%) |
Nov 16, 2017 | 30.19 | 30.56 | 30.10 | 30.35 | 106,985 | +0.26(+0.85%) |
Nov 15, 2017 | 29.63 | 30.36 | 29.57 | 30.10 | 103,992 | +0.29(+0.99%) |
Nov 14, 2017 | 29.64 | 29.91 | 29.64 | 29.81 | 92,013 | +0.02(+0.08%) |
Nov 13, 2017 | 29.42 | 29.99 | 29.30 | 29.78 | 129,638 | +0.22(+0.76%) |
Nov 10, 2017 | 29.79 | 29.93 | 29.55 | 29.56 | 78,611 | -0.14(-0.47%) |
Nov 09, 2017 | 29.84 | 30.15 | 29.44 | 29.70 | 112,476 | -0.38(-1.26%) |
Nov 08, 2017 | 30.33 | 30.40 | 29.92 | 30.08 | 94,835 | -0.35(-1.14%) |
Nov 07, 2017 | 30.87 | 30.87 | 29.97 | 30.42 | 177,292 | -0.38(-1.23%) |
Nov 06, 2017 | 30.93 | 30.93 | 30.75 | 30.80 | 41,100 | -0.16(-0.52%) |
Nov 03, 2017 | 31.23 | 31.23 | 30.77 | 30.96 | 65,445 | -0.26(-0.84%) |
Nov 02, 2017 | 30.85 | 31.37 | 30.61 | 31.23 | 69,557 | +0.37(+1.19%) |
Nov 01, 2017 | 31.23 | 31.39 | 30.43 | 30.86 | 112,093 | -0.18(-0.59%) |
Oct 31, 2017 | 30.69 | 31.16 | 30.56 | 31.04 | 218,412 | +0.35(+1.13%) |
Oct 30, 2017 | 31.66 | 31.69 | 30.56 | 30.70 | 96,149 | -1.13(-3.55%) |
Oct 27, 2017 | 31.59 | 32.00 | 31.39 | 31.82 | 86,596 | +0.24(+0.75%) |
Oct 26, 2017 | 31.43 | 31.86 | 31.43 | 31.59 | 133,729 | +0.22(+0.69%) |
Oct 25, 2017 | 31.56 | 31.65 | 30.98 | 31.37 | 96,817 | -0.20(-0.63%) |
Oct 24, 2017 | 31.59 | 31.84 | 31.51 | 31.57 | 132,813 | +0.08(+0.24%) |
Oct 23, 2017 | 32.22 | 32.22 | 31.48 | 31.49 | 108,087 | -0.76(-2.36%) |
Oct 20, 2017 | 32.90 | 32.90 | 32.15 | 32.25 | 95,695 | -0.19(-0.59%) |
Oct 19, 2017 | 32.03 | 32.56 | 31.86 | 32.45 | 85,028 | -0.07(-0.21%) |
Oct 18, 2017 | 32.57 | 32.76 | 32.35 | 32.52 | 145,629 | +0.03(+0.09%) |
Oct 17, 2017 | 32.88 | 33.05 | 32.36 | 32.48 | 98,326 | -0.33(-1.01%) |
Oct 16, 2017 | 32.87 | 33.13 | 32.66 | 32.82 | 70,020 | +0.10(+0.31%) |
Oct 13, 2017 | 32.92 | 33.03 | 32.63 | 32.72 | 58,103 | -0.15(-0.44%) |
Oct 12, 2017 | 32.92 | 33.11 | 32.78 | 32.86 | 121,624 | -0.05(-0.16%) |
Oct 11, 2017 | 32.80 | 32.98 | 32.66 | 32.92 | 114,124 | +0.12(+0.35%) |
Oct 10, 2017 | 32.36 | 32.93 | 32.36 | 32.80 | 109,985 | +0.28(+0.87%) |
Oct 09, 2017 | 32.55 | 32.72 | 32.45 | 32.52 | 98,361 | -0.04(-0.12%) |
Oct 06, 2017 | 32.45 | 32.65 | 32.28 | 32.55 | 113,647 | +0.18(+0.55%) |
Oct 05, 2017 | 32.13 | 32.45 | 32.13 | 32.38 | 66,596 | +0.38(+1.20%) |
Oct 04, 2017 | 32.32 | 32.40 | 31.92 | 31.99 | 64,843 | -0.25(-0.79%) |
Oct 03, 2017 | 32.10 | 32.27 | 31.79 | 32.25 | 95,613 | +0.07(+0.22%) |
Oct 02, 2017 | 31.86 | 32.18 | 31.57 | 32.18 | 134,042 | +0.35(+1.09%) |
Sep 29, 2017 | 31.76 | 32.07 | 31.76 | 31.83 | 108,489 | +0.04(+0.12%) |
Sep 28, 2017 | 31.29 | 31.85 | 31.18 | 31.79 | 151,054 | +0.59(+1.90%) |
Sep 27, 2017 | 31.46 | 30.96 | 31.20 | 266,513 | +0.33(+1.07%) | |
Sep 26, 2017 | 30.91 | 31.10 | 30.80 | 30.87 | 110,510 | +0.10(+0.32%) |
Sep 25, 2017 | 30.58 | 30.99 | 30.58 | 30.77 | 40,001 | +0.12(+0.40%) |
Sep 22, 2017 | 30.48 | 30.76 | 29.85 | 30.65 | 48,270 | +0.10(+0.33%) |
Sep 21, 2017 | 30.22 | 30.63 | 30.22 | 30.55 | 51,992 | +0.08(+0.25%) |
Sep 20, 2017 | 30.33 | 30.66 | 30.13 | 30.47 | 98,608 | +0.15(+0.51%) |
Sep 19, 2017 | 30.28 | 30.54 | 30.23 | 30.32 | 269,079 | +0.15(+0.48%) |
Sep 18, 2017 | 29.87 | 30.27 | 29.67 | 30.17 | 43,996 | +0.33(+1.11%) |
Sep 15, 2017 | 29.58 | 29.91 | 29.43 | 29.84 | 184,358 | +0.32(+1.07%) |
Sep 14, 2017 | 29.60 | 29.77 | 29.40 | 29.53 | 37,181 | -0.17(-0.57%) |
Sep 13, 2017 | 29.41 | 29.84 | 29.36 | 29.70 | 57,555 | +0.15(+0.52%) |
Sep 12, 2017 | 29.11 | 29.57 | 29.05 | 29.54 | 55,410 | +0.57(+1.96%) |
Sep 11, 2017 | 28.69 | 29.22 | 28.69 | 28.97 | 137,441 | +0.38(+1.32%) |
Sep 08, 2017 | 28.25 | 28.89 | 28.25 | 28.60 | 85,888 | +0.27(+0.95%) |
Sep 07, 2017 | 28.95 | 28.95 | 28.04 | 28.33 | 83,887 | -0.65(-2.25%) |
Sep 06, 2017 | 29.13 | 29.40 | 28.88 | 28.98 | 64,091 | -0.05(-0.16%) |
Sep 05, 2017 | 29.70 | 29.70 | 28.91 | 29.03 | 83,743 | -0.79(-2.65%) |
Sep 01, 2017 | 29.78 | 29.93 | 29.69 | 29.82 | 46,596 | +0.19(+0.65%) |
Aug 31, 2017 | 29.67 | 29.83 | 29.37 | 29.63 | 59,948 | +0.06(+0.21%) |
Aug 30, 2017 | 29.50 | 29.85 | 29.36 | 29.57 | 41,169 | +0.06(+0.21%) |
Aug 29, 2017 | 29.34 | 29.64 | 29.33 | 29.50 | 50,552 | -0.13(-0.44%) |
Aug 28, 2017 | 29.70 | 29.91 | 29.47 | 29.64 | 43,836 | -0.07(-0.23%) |
Aug 25, 2017 | 29.50 | 29.83 | 29.50 | 29.70 | 28,028 | +0.09(+0.31%) |
Aug 24, 2017 | 29.62 | 29.67 | 29.34 | 29.61 | 38,589 | +0.13(+0.44%) |
Aug 23, 2017 | 29.29 | 29.84 | 29.29 | 29.48 | 73,600 | -0.04(-0.13%) |
Aug 22, 2017 | 29.33 | 29.59 | 29.22 | 29.52 | 56,916 | +0.25(+0.87%) |
Aug 21, 2017 | 29.07 | 29.29 | 28.84 | 29.27 | 64,103 | +0.19(+0.66%) |
Aug 18, 2017 | 28.87 | 29.37 | 28.87 | 29.07 | 89,610 | -0.02(-0.05%) |
Aug 17, 2017 | 29.63 | 29.79 | 28.96 | 29.09 | 85,914 | -0.59(-1.99%) |
Aug 16, 2017 | 29.80 | 30.03 | 29.57 | 29.68 | 97,382 | +0.12(+0.39%) |
Aug 15, 2017 | 29.96 | 30.01 | 29.54 | 29.57 | 68,766 | -0.27(-0.90%) |
Aug 14, 2017 | 29.23 | 29.85 | 29.23 | 29.83 | 60,586 | +0.79(+2.72%) |
Aug 11, 2017 | 29.49 | 29.74 | 28.84 | 29.04 | 95,586 | -0.24(-0.81%) |
Aug 10, 2017 | 29.73 | 30.01 | 29.25 | 29.28 | 113,274 | -0.61(-2.06%) |
Aug 09, 2017 | 30.25 | 30.31 | 29.77 | 29.90 | 105,888 | -0.55(-1.82%) |
Aug 08, 2017 | 30.23 | 30.93 | 30.14 | 30.45 | 104,636 | +0.13(+0.43%) |
Aug 07, 2017 | 30.53 | 30.56 | 30.15 | 30.32 | 79,160 | -0.08(-0.25%) |
Aug 04, 2017 | 30.58 | 30.24 | 30.40 | 102,921 | +0.26(+0.86%) | |
Aug 03, 2017 | 30.26 | 30.57 | 30.07 | 30.14 | 148,940 | -0.14(-0.45%) |
Aug 02, 2017 | 30.72 | 30.72 | 30.26 | 30.27 | 70,425 | -0.44(-1.42%) |
Aug 01, 2017 | 30.70 | 30.77 | 30.42 | 30.71 | 104,380 | +0.15(+0.50%) |
Jul 31, 2017 | 30.56 | 30.81 | 30.23 | 30.56 | 84,314 | +0.22(+0.73%) |
Jul 28, 2017 | 30.47 | 30.69 | 30.20 | 30.33 | 66,048 | -0.15(-0.48%) |
Jul 27, 2017 | 30.53 | 30.98 | 30.39 | 30.48 | 73,279 | +0.05(+0.18%) |
Jul 26, 2017 | 31.01 | 31.05 | 30.34 | 30.43 | 97,375 | -0.54(-1.75%) |
Jul 25, 2017 | 30.66 | 31.07 | 30.53 | 30.97 | 139,992 | +0.48(+1.58%) |
Jul 24, 2017 | 30.37 | 30.57 | 30.14 | 30.49 | 93,504 | +0.12(+0.40%) |
Jul 21, 2017 | 30.83 | 30.83 | 29.86 | 30.36 | 152,763 | -0.17(-0.55%) |
Jul 20, 2017 | 30.83 | 30.83 | 30.01 | 30.53 | 111,079 | +0.30(+0.98%) |
Jul 19, 2017 | 30.27 | 30.46 | 29.99 | 30.24 | 76,099 | -0.02(-0.05%) |
Jul 18, 2017 | 30.23 | 30.49 | 29.99 | 30.25 | 68,356 | -0.18(-0.58%) |
Jul 17, 2017 | 30.31 | 30.66 | 30.10 | 30.43 | 86,146 | +0.08(+0.25%) |
Jul 14, 2017 | 30.34 | 30.60 | 30.07 | 30.35 | 81,324 | -0.27(-0.90%) |
Jul 13, 2017 | 30.59 | 30.70 | 30.45 | 30.62 | 61,744 | -0.07(-0.22%) |
Jul 12, 2017 | 30.66 | 31.07 | 29.66 | 30.69 | 130,956 | +0.04(+0.12%) |
Jul 11, 2017 | 30.78 | 30.83 | 30.37 | 30.66 | 132,317 | -0.13(-0.42%) |
Jul 10, 2017 | 31.04 | 31.15 | 30.66 | 30.78 | 86,675 | -0.27(-0.86%) |
Jul 07, 2017 | 31.00 | 31.10 | 30.63 | 31.05 | 133,862 | +0.24(+0.79%) |
Jul 06, 2017 | 31.17 | 31.27 | 30.68 | 30.81 | 83,821 | -0.37(-1.18%) |
Jul 05, 2017 | 31.52 | 31.53 | 30.75 | 31.17 | 117,838 | -0.35(-1.11%) |
Jul 03, 2017 | 31.03 | 31.62 | 30.75 | 31.52 | 63,950 | +0.50(+1.60%) |
Jun 30, 2017 | 31.40 | 31.40 | 30.95 | 31.03 | 139,840 | -0.19(-0.61%) |
Jun 29, 2017 | 31.04 | 31.37 | 30.75 | 31.22 | 79,133 | +0.37(+1.19%) |
Jun 28, 2017 | 30.43 | 31.03 | 30.43 | 30.85 | 105,365 | +0.53(+1.74%) |
Jun 27, 2017 | 30.29 | 30.65 | 30.21 | 30.33 | 119,148 | +0.09(+0.30%) |
Jun 26, 2017 | 30.01 | 30.40 | 29.85 | 30.24 | 131,209 | +0.27(+0.92%) |
Jun 23, 2017 | 29.91 | 29.96 | 314,053 | -0.08(-0.25%) | ||
Jun 22, 2017 | 29.85 | 30.09 | 29.52 | 30.04 | 140,734 | +0.10(+0.33%) |
Jun 21, 2017 | 30.18 | 30.18 | 29.85 | 29.94 | 196,887 | -0.11(-0.36%) |
Jun 20, 2017 | 30.34 | 30.34 | 29.85 | 30.04 | 86,553 | -0.33(-1.08%) |
Jun 19, 2017 | 30.76 | 31.13 | 30.34 | 30.37 | 118,333 | -0.28(-0.92%) |
Jun 16, 2017 | 30.82 | 31.11 | 30.57 | 30.66 | 230,293 | -0.50(-1.62%) |
Jun 15, 2017 | 30.83 | 31.29 | 30.83 | 31.16 | 162,898 | +0.05(+0.17%) |
Jun 14, 2017 | 30.54 | 31.13 | 30.34 | 31.11 | 236,805 | +0.41(+1.34%) |
Jun 13, 2017 | 30.50 | 30.82 | 30.35 | 30.69 | 197,483 | +0.37(+1.21%) |
Jun 12, 2017 | 30.41 | 30.80 | 29.93 | 30.33 | 220,693 | -0.09(-0.30%) |
Jun 09, 2017 | 30.02 | 30.84 | 29.79 | 30.42 | 286,698 | +0.61(+2.05%) |
Jun 08, 2017 | 29.23 | 30.14 | 29.08 | 29.81 | 242,414 | +0.52(+1.77%) |
Jun 07, 2017 | 29.17 | 29.52 | 29.17 | 29.29 | 160,255 | +0.18(+0.60%) |
Jun 06, 2017 | 29.15 | 29.23 | 28.90 | 29.11 | 196,168 | -0.25(-0.86%) |
Jun 05, 2017 | 29.51 | 29.66 | 29.27 | 29.37 | 156,773 | -0.14(-0.49%) |
Jun 02, 2017 | 29.61 | 30.13 | 29.43 | 29.51 | 190,702 | -0.31(-1.05%) |
Jun 01, 2017 | 29.44 | 29.85 | 28.95 | 29.82 | 138,504 | +0.54(+1.85%) |
May 31, 2017 | 29.33 | 29.44 | 28.75 | 29.28 | 162,923 | +0.00(+0.00%) |
May 30, 2017 | 29.61 | 29.62 | 28.84 | 29.28 | 130,463 | -0.53(-1.79%) |
May 26, 2017 | 30.01 | 30.03 | 29.55 | 29.82 | 80,848 | -0.21(-0.69%) |
May 25, 2017 | 30.33 | 30.40 | 29.94 | 30.02 | 92,227 | -0.24(-0.78%) |
May 24, 2017 | 30.62 | 30.69 | 30.07 | 30.26 | 109,298 | -0.28(-0.92%) |
May 23, 2017 | 30.40 | 30.73 | 30.17 | 30.54 | 201,743 | +0.18(+0.60%) |
May 22, 2017 | 30.35 | 30.39 | 30.01 | 30.36 | 222,505 | +0.18(+0.58%) |
May 19, 2017 | 30.25 | 30.49 | 30.02 | 30.18 | 170,091 | +0.00(+0.00%) |
May 18, 2017 | 29.68 | 30.50 | 29.66 | 30.18 | 180,300 | +0.41(+1.38%) |
May 17, 2017 | 29.78 | 30.20 | 29.45 | 29.77 | 300,619 | -0.35(-1.17%) |
May 16, 2017 | 32.04 | 32.04 | 30.04 | 30.12 | 631,132 | -2.48(-7.61%) |
May 15, 2017 | 32.12 | 32.65 | 32.11 | 32.60 | 68,895 | +0.63(+1.98%) |
May 12, 2017 | 32.17 | 32.30 | 31.76 | 31.97 | 91,097 | -0.37(-1.16%) |
May 11, 2017 | 32.57 | 32.77 | 32.03 | 32.34 | 78,344 | -0.37(-1.12%) |
May 10, 2017 | 32.86 | 32.91 | 32.36 | 32.71 | 54,516 | -0.21(-0.65%) |
May 09, 2017 | 33.09 | 33.47 | 32.70 | 32.92 | 89,593 | -0.11(-0.35%) |
May 08, 2017 | 32.89 | 33.43 | 32.55 | 33.04 | 50,480 | +0.13(+0.39%) |
May 05, 2017 | 33.17 | 33.17 | 32.42 | 32.91 | 71,066 | -0.15(-0.46%) |
May 04, 2017 | 33.31 | 33.60 | 32.97 | 33.06 | 74,670 | +0.00(+0.00%) |
May 03, 2017 | 32.85 | 33.21 | 32.77 | 33.06 | 68,025 | +0.06(+0.18%) |
May 02, 2017 | 33.29 | 33.69 | 32.77 | 33.00 | 55,025 | -0.29(-0.87%) |